Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.87	14.11	13.81	13.91	3,509,797	+0.04(+0.30%)
May 23, 2011	13.76	14.06	13.70	13.87	3,959,409	-0.34(-2.36%)
May 20, 2011	14.41	14.46	14.16	14.20	2,234,363	-0.23(-1.62%)
May 19, 2011	14.35	14.47	14.22	14.44	2,297,519	+0.08(+0.52%)
May 18, 2011	14.19	14.41	14.00	14.36	4,783,975	+0.23(+1.60%)
May 17, 2011	13.99	14.17	13.68	14.14	5,722,232	+0.04(+0.30%)
May 16, 2011	14.45	14.55	14.07	14.09	4,082,494	-0.49(-3.33%)
May 13, 2011	14.71	14.84	14.33	14.58	4,512,839	-0.13(-0.91%)
May 12, 2011	14.72	14.85	14.34	14.71	4,761,667	-0.19(-1.29%)
May 11, 2011	15.35	15.41	14.76	14.91	3,295,664	-0.44(-2.89%)
May 10, 2011	15.16	15.39	15.14	15.35	3,074,351	+0.21(+1.38%)
May 09, 2011	14.99	15.21	14.76	15.14	2,519,854	+0.22(+1.46%)
May 06, 2011	15.08	15.14	14.85	14.92	2,497,823	+0.05(+0.34%)
May 05, 2011	15.11	15.19	14.83	14.87	3,202,581	-0.42(-2.74%)
May 04, 2011	15.56	15.78	15.09	15.29	4,781,663	-0.34(-2.14%)
May 03, 2011	15.50	15.88	15.49	15.63	6,627,622	+0.00(+0.00%)
May 02, 2011	15.63	15.68	15.59	15.63	8,765,052	-0.24(-1.53%)
Apr 29, 2011	16.03	16.03	15.71	15.87	5,447,622	-0.18(-1.10%)
Apr 28, 2011	16.27	16.27	15.80	16.05	4,911,585	-0.28(-1.74%)
Apr 27, 2011	16.31	16.45	16.13	16.33	6,570,060	+0.03(+0.15%)
Apr 26, 2011	16.08	16.41	15.94	16.31	4,040,326	+0.34(+2.10%)
Apr 25, 2011	16.12	16.15	15.85	15.97	3,177,599	-0.21(-1.29%)
Apr 21, 2011	16.05	16.33	15.84	16.18	7,166,245	+0.26(+1.63%)
Apr 20, 2011	15.67	15.92	15.51	15.92	4,912,973	+0.67(+4.40%)
Apr 19, 2011	15.18	15.28	14.94	15.25	3,361,589	+0.12(+0.78%)
Apr 18, 2011	15.44	15.54	14.95	15.13	4,706,817	-0.44(-2.80%)
Apr 15, 2011	15.52	15.69	15.28	15.57	3,171,975	+0.18(+1.20%)
Apr 14, 2011	15.25	15.56	15.22	15.39	3,110,040	+0.07(+0.44%)
Apr 13, 2011	15.21	15.44	15.09	15.32	2,685,546	+0.15(+0.99%)
Apr 12, 2011	15.02	15.26	14.74	15.17	3,038,125	+0.08(+0.56%)
Apr 11, 2011	15.29	15.49	14.96	15.08	4,912,699	-0.41(-2.65%)
Apr 08, 2011	15.84	15.86	15.46	15.49	1,913,997	-0.18(-1.18%)
Apr 07, 2011	15.95	16.02	15.60	15.68	3,249,604	-0.24(-1.53%)
Apr 06, 2011	16.05	16.08	15.81	15.92	4,708,157	+0.05(+0.32%)
Apr 05, 2011	15.65	16.15	15.58	15.87	6,663,683	+0.13(+0.85%)
Apr 04, 2011	15.29	15.77	15.26	15.74	5,076,766	+0.50(+3.30%)
Apr 01, 2011	15.21	15.33	14.99	15.23	4,020,533	+0.25(+1.68%)
Mar 31, 2011	15.21	15.33	14.77	14.98	5,635,274	-0.18(-1.22%)
Mar 30, 2011	15.17	15.17	15.17	15.17	5,330,322	-0.25(-1.63%)
Mar 29, 2011	15.80	15.80	15.12	15.42	6,625,401	-0.44(-2.80%)
Mar 28, 2011	15.82	15.88	15.69	15.86	3,868,413	+0.16(+1.01%)
Mar 25, 2011	15.62	15.88	15.50	15.70	4,228,442	+0.15(+0.97%)
Mar 24, 2011	15.46	15.56	15.06	15.55	5,835,384	+0.30(+1.98%)
Mar 23, 2011	14.66	15.33	14.38	15.25	4,389,215	+0.55(+3.76%)
Mar 22, 2011	14.67	14.82	14.39	14.70	2,936,308	+0.12(+0.81%)
Mar 21, 2011	14.36	14.67	14.17	14.58	6,576,211	+0.65(+4.63%)
Mar 18, 2011	13.98	14.12	13.87	13.94	5,077,410	+0.23(+1.71%)
Mar 17, 2011	13.65	13.98	13.58	13.70	3,196,502	+0.20(+1.49%)
Mar 16, 2011	13.89	13.94	13.08	13.50	6,718,257	-0.39(-2.83%)
Mar 15, 2011	13.69	13.98	13.66	13.89	5,795,105	-0.34(-2.36%)
Mar 14, 2011	14.29	14.38	13.94	14.23	3,191,183	-0.27(-1.85%)
Mar 11, 2011	14.17	14.65	14.09	14.50	3,622,506	-0.22(-1.48%)
Mar 10, 2011	14.82	14.91	14.66	14.71	4,998,970	-0.31(-2.06%)
Mar 09, 2011	14.82	15.13	14.61	15.02	4,575,225	+0.23(+1.59%)
Mar 08, 2011	14.70	14.88	14.54	14.79	4,293,296	+0.05(+0.34%)
Mar 07, 2011	15.30	15.47	14.62	14.74	4,701,984	-0.49(-3.25%)
Mar 04, 2011	15.39	15.54	15.06	15.23	6,205,833	-0.13(-0.82%)
Mar 03, 2011	15.16	15.49	15.13	15.36	8,262,170	+0.65(+4.39%)
Mar 02, 2011	14.53	14.79	14.37	14.71	4,766,317	+0.04(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.